40,030€
-0,72%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,76 | 40,02 | 39,54 | 40,02 | -0,74% | 17,00 |
| 19.12.2024 | 40,99 | 41,52 | 39,85 | 40,32 | -1,71% | - |
| 18.12.2024 | 41,02 | 41,02 | 41,02 | 41,02 | 0,24% | 25,00 |
| 17.12.2024 | 41,66 | 41,66 | 40,92 | 40,92 | -1,21% | 110,00 |
| 16.12.2024 | 40,68 | 41,42 | 40,28 | 41,42 | -0,24% | 12,00 |
| 13.12.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -1,89% | 1,00 |
| 12.12.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,43% | 5,00 |
| 11.12.2024 | 42,14 | 42,14 | 42,14 | 42,14 | 0,33% | 1,00 |
| 10.12.2024 | 40,26 | 42,00 | 40,26 | 42,00 | 4,01% | 47,00 |
| 09.12.2024 | 41,10 | 41,50 | 40,38 | 40,38 | -2,32% | 120,00 |
| 06.12.2024 | 41,04 | 41,34 | 40,68 | 41,34 | 1,47% | 4,00 |
| 05.12.2024 | 42,32 | 42,32 | 40,74 | 40,74 | -3,96% | 110,00 |
| 04.12.2024 | 41,20 | 42,42 | 41,20 | 42,42 | 3,51% | 42,00 |
| 03.12.2024 | 41,34 | 41,60 | 40,98 | 40,98 | -1,63% | 39,00 |
| 02.12.2024 | 41,78 | 41,78 | 40,76 | 41,66 | -0,24% | 35,00 |
| 29.11.2024 | 42,70 | 42,70 | 41,76 | 41,76 | -1,69% | 2,00 |
| 28.11.2024 | 41,46 | 42,48 | 41,46 | 42,48 | 3,26% | 160,00 |
| 27.11.2024 | 40,00 | 41,14 | 40,00 | 41,14 | 2,54% | 100,00 |
| 26.11.2024 | 40,14 | 40,34 | 39,72 | 40,12 | -0,55% | 6,00 |
| 25.11.2024 | 41,48 | 41,68 | 40,34 | 40,34 | -1,71% | 238,00 |
| 22.11.2024 | 39,68 | 41,04 | 39,68 | 41,04 | 6,10% | 100,00 |
| 21.11.2024 | 40,12 | 40,12 | 38,68 | 38,68 | -2,57% | 76,00 |
| 20.11.2024 | 40,20 | 40,20 | 39,68 | 39,70 | 0,10% | 366,00 |
| 19.11.2024 | 40,62 | 40,62 | 39,20 | 39,66 | -1,69% | 34,00 |
| 18.11.2024 | 40,88 | 41,14 | 40,20 | 40,34 | -1,94% | 44,00 |
| 15.11.2024 | 41,98 | 41,98 | 41,14 | 41,14 | -2,97% | 13,00 |
| 14.11.2024 | 42,06 | 42,40 | 42,06 | 42,40 | 1,24% | 175,00 |
| 13.11.2024 | 41,78 | 41,88 | 41,46 | 41,88 | -0,19% | 50,00 |
| 12.11.2024 | 43,26 | 43,26 | 41,96 | 41,96 | -2,74% | 131,00 |
| 11.11.2024 | 42,68 | 43,54 | 42,68 | 43,14 | 2,52% | 251,00 |
| 08.11.2024 | 43,80 | 43,80 | 42,08 | 42,08 | -4,06% | 10,00 |
| 07.11.2024 | 42,56 | 43,86 | 42,56 | 43,86 | 3,44% | 264,00 |
| 06.11.2024 | 44,60 | 44,60 | 42,40 | 42,40 | -3,90% | 113,00 |
| 05.11.2024 | 44,86 | 44,86 | 43,88 | 44,12 | -0,68% | 7,00 |
| 04.11.2024 | 45,00 | 45,00 | 44,42 | 44,42 | 0,00% | 97,00 |
| 01.11.2024 | 45,04 | 45,04 | 44,42 | 44,42 | -1,46% | 6,00 |
| 31.10.2024 | 44,72 | 45,36 | 44,72 | 45,08 | -0,44% | 59,00 |
| 30.10.2024 | 46,18 | 46,18 | 45,10 | 45,28 | -1,74% | 166,00 |
| 29.10.2024 | 46,92 | 46,92 | 46,08 | 46,08 | -6,42% | 111,00 |
| 28.10.2024 | 47,58 | 49,28 | 47,58 | 49,24 | 3,71% | 252,00 |
| 25.10.2024 | 50,80 | 50,80 | 47,22 | 47,48 | -6,63% | 55,00 |
| 24.10.2024 | 45,92 | 50,85 | 45,72 | 50,85 | 7,14% | 443,00 |
| 23.10.2024 | 46,76 | 48,44 | 46,44 | 47,46 | 5,23% | 18,00 |
| 22.10.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -1,53% | 34,00 |
| 21.10.2024 | 47,34 | 47,34 | 45,80 | 45,80 | -4,74% | 162,00 |
| 18.10.2024 | 48,08 | 48,28 | 48,00 | 48,08 | -1,60% | 106,00 |
| 17.10.2024 | 48,02 | 48,86 | 47,72 | 48,86 | 2,86% | 14,00 |
| 16.10.2024 | 47,14 | 47,98 | 47,14 | 47,50 | -1,78% | 344,00 |
| 15.10.2024 | 47,32 | 48,46 | 47,32 | 48,36 | 2,72% | 25,00 |
| 14.10.2024 | 46,76 | 47,08 | 46,72 | 47,08 | 0,81% | 36,00 |
| 11.10.2024 | 47,14 | 47,14 | 46,70 | 46,70 | 1,92% | 28,00 |
| 10.10.2024 | 48,50 | 48,50 | 45,82 | 45,82 | -5,80% | 27,00 |
| 09.10.2024 | 48,64 | 48,64 | 48,64 | 48,64 | 2,27% | 1,00 |
| 08.10.2024 | 47,42 | 47,56 | 47,42 | 47,56 | -1,33% | 42,00 |
| 07.10.2024 | 48,00 | 48,40 | 48,00 | 48,20 | 0,04% | 21,00 |
| 04.10.2024 | 47,36 | 48,60 | 47,36 | 48,18 | 0,79% | 252,00 |
| 03.10.2024 | 47,64 | 47,80 | 47,64 | 47,80 | 0,38% | 27,00 |
| 02.10.2024 | 47,12 | 48,02 | 47,12 | 47,62 | -1,45% | 14,00 |
| 01.10.2024 | 48,16 | 48,32 | 48,16 | 48,32 | -1,27% | 3,00 |
| 30.09.2024 | 48,64 | 48,94 | 48,64 | 48,94 | 0,58% | 46,00 |
| 27.09.2024 | 49,07 | 49,93 | 48,58 | 48,66 | -0,77% | - |
| 26.09.2024 | 48,84 | 49,04 | 48,84 | 49,04 | 2,12% | 34,00 |
| 25.09.2024 | 48,02 | 48,02 | 47,86 | 48,02 | 1,44% | 17,00 |
| 24.09.2024 | 48,08 | 48,08 | 47,14 | 47,34 | -0,88% | 10,00 |
| 23.09.2024 | 48,56 | 48,56 | 46,86 | 47,76 | -0,83% | 109,00 |
| 20.09.2024 | 46,94 | 48,46 | 46,94 | 48,16 | 1,99% | 307,00 |
| 19.09.2024 | 46,26 | 47,22 | 45,38 | 47,22 | -5,56% | 128,00 |
| 18.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,85% | 35,00 |
| 17.09.2024 | 49,78 | 49,78 | 49,48 | 49,58 | 0,85% | 3,00 |
| 16.09.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,59% | 4,00 |
| 13.09.2024 | 48,57 | 50,28 | 48,43 | 49,45 | 0,55% | - |
| 12.09.2024 | 48,20 | 49,44 | 48,20 | 49,18 | 2,37% | 65,00 |
| 11.09.2024 | 47,70 | 48,04 | 47,14 | 48,04 | -6,63% | 65,00 |
| 10.09.2024 | 50,65 | 51,45 | 50,65 | 51,45 | 1,98% | 16,00 |
| 09.09.2024 | 49,26 | 50,45 | 49,26 | 50,45 | 0,94% | 51,00 |
| 06.09.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -0,14% | 40,00 |
| 05.09.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 1,56% | 15,00 |
| 04.09.2024 | 48,90 | 49,71 | 48,37 | 49,28 | 0,20% | - |
| 03.09.2024 | 49,58 | 50,00 | 49,18 | 49,18 | -1,21% | 89,00 |
| 02.09.2024 | 49,80 | 49,80 | 49,34 | 49,78 | -2,96% | 89,00 |
| 30.08.2024 | 49,82 | 51,30 | 49,82 | 51,30 | 2,19% | 361,00 |
| 29.08.2024 | 48,50 | 50,20 | 48,50 | 50,20 | 3,51% | 1.089,00 |
| 28.08.2024 | 46,68 | 49,24 | 46,68 | 48,50 | 5,43% | 1.833,00 |
| 27.08.2024 | 44,26 | 46,00 | 44,26 | 46,00 | 4,55% | 34,00 |
| 26.08.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,09% | 10,00 |
| 23.08.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 1,29% | 3,00 |
| 22.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,96% | 30,00 |
| 21.08.2024 | 43,80 | 43,82 | 43,80 | 43,82 | -0,25% | 35,00 |
| 20.08.2024 | 43,48 | 44,50 | 43,17 | 43,93 | 3,46% | - |
| 19.08.2024 | 42,38 | 42,46 | 42,38 | 42,46 | 1,07% | 17,00 |
| 16.08.2024 | 42,46 | 43,31 | 41,76 | 42,01 | -1,25% | - |
| 15.08.2024 | 42,42 | 42,54 | 42,18 | 42,54 | -0,19% | 12,00 |
| 14.08.2024 | 41,48 | 42,62 | 41,48 | 42,62 | 2,72% | 175,00 |
| 13.08.2024 | 41,56 | 41,90 | 40,89 | 41,49 | 0,19% | - |
| 12.08.2024 | 43,08 | 43,48 | 41,27 | 41,41 | -4,72% | - |
| 09.08.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 3,48% | 24,00 |
| 08.08.2024 | 43,00 | 43,00 | 42,00 | 42,00 | -3,14% | 31,00 |
| 07.08.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,83% | 1,00 |
| 06.08.2024 | 42,76 | 43,39 | 41,86 | 42,58 | 1,28% | - |
| 05.08.2024 | 42,02 | 42,04 | 41,36 | 42,04 | -4,24% | 265,00 |